Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.360 | 1.390 | 1.350 | 1.360 | 1.360 | 465,000 |
27 Jun 2024 | 1.400 | 1.440 | 1.360 | 1.360 | 1.360 | 233,000 |
26 Jun 2024 | 1.410 | 1.420 | 1.380 | 1.400 | 1.400 | 281,000 |
25 Jun 2024 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 1,863,000 |
24 Jun 2024 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 2,384,000 |
21 Jun 2024 | 1.470 | 1.470 | 1.390 | 1.410 | 1.410 | 1,653,000 |
20 Jun 2024 | 1.470 | 1.480 | 1.430 | 1.470 | 1.470 | 355,000 |
19 Jun 2024 | 1.450 | 1.500 | 1.440 | 1.480 | 1.480 | 283,000 |
18 Jun 2024 | 1.440 | 1.480 | 1.440 | 1.460 | 1.460 | 172,000 |
17 Jun 2024 | 1.440 | 1.450 | 1.410 | 1.440 | 1.440 | 333,000 |
14 Jun 2024 | 1.460 | 1.490 | 1.430 | 1.440 | 1.440 | 342,000 |
14 Jun 2024 | 0.0682 Dividend | |||||
13 Jun 2024 | 1.520 | 1.530 | 1.500 | 1.520 | 1.452 | 656,000 |
12 Jun 2024 | 1.520 | 1.530 | 1.500 | 1.510 | 1.442 | 505,000 |
11 Jun 2024 | 1.600 | 1.600 | 1.510 | 1.530 | 1.461 | 479,000 |
07 Jun 2024 | 1.530 | 1.550 | 1.510 | 1.530 | 1.461 | 254,000 |
06 Jun 2024 | 1.560 | 1.560 | 1.520 | 1.530 | 1.461 | 966,000 |
05 Jun 2024 | 1.600 | 1.600 | 1.550 | 1.560 | 1.490 | 447,000 |
04 Jun 2024 | 1.570 | 1.620 | 1.560 | 1.560 | 1.490 | 589,000 |
03 Jun 2024 | 1.610 | 1.610 | 1.560 | 1.570 | 1.500 | 359,000 |
31 May 2024 | 1.560 | 1.600 | 1.560 | 1.570 | 1.500 | 511,000 |
30 May 2024 | 1.560 | 1.600 | 1.560 | 1.570 | 1.500 | 678,000 |
29 May 2024 | 1.600 | 1.640 | 1.570 | 1.580 | 1.509 | 465,000 |
28 May 2024 | 1.670 | 1.670 | 1.610 | 1.640 | 1.566 | 656,000 |
27 May 2024 | 1.680 | 1.680 | 1.590 | 1.660 | 1.586 | 438,000 |
24 May 2024 | 1.680 | 1.680 | 1.620 | 1.630 | 1.557 | 747,000 |
23 May 2024 | 1.790 | 1.800 | 1.680 | 1.700 | 1.624 | 916,920 |
22 May 2024 | 1.780 | 1.830 | 1.740 | 1.780 | 1.700 | 2,159,000 |
21 May 2024 | 1.770 | 1.800 | 1.740 | 1.740 | 1.662 | 1,600,000 |
20 May 2024 | 1.850 | 1.870 | 1.760 | 1.770 | 1.691 | 940,000 |
17 May 2024 | 1.670 | 1.820 | 1.670 | 1.790 | 1.710 | 1,029,000 |
16 May 2024 | 1.610 | 1.750 | 1.610 | 1.700 | 1.624 | 1,019,000 |
14 May 2024 | 1.580 | 1.660 | 1.580 | 1.650 | 1.576 | 722,000 |
13 May 2024 | 1.610 | 1.630 | 1.590 | 1.630 | 1.557 | 428,000 |
10 May 2024 | 1.560 | 1.650 | 1.560 | 1.610 | 1.538 | 909,000 |
09 May 2024 | 1.550 | 1.600 | 1.510 | 1.540 | 1.471 | 629,000 |
08 May 2024 | 1.580 | 1.580 | 1.510 | 1.510 | 1.442 | 380,000 |
07 May 2024 | 1.550 | 1.580 | 1.540 | 1.570 | 1.500 | 490,000 |
06 May 2024 | 1.650 | 1.650 | 1.570 | 1.570 | 1.500 | 750,000 |
03 May 2024 | 1.630 | 1.670 | 1.600 | 1.620 | 1.547 | 615,000 |
02 May 2024 | 1.560 | 1.590 | 1.550 | 1.590 | 1.519 | 537,000 |
30 Apr 2024 | 1.510 | 1.530 | 1.450 | 1.500 | 1.433 | 967,000 |
29 Apr 2024 | 1.420 | 1.520 | 1.420 | 1.500 | 1.433 | 1,347,000 |
26 Apr 2024 | 1.330 | 1.440 | 1.330 | 1.440 | 1.375 | 600,000 |
25 Apr 2024 | 1.310 | 1.350 | 1.300 | 1.320 | 1.261 | 277,000 |
24 Apr 2024 | 1.350 | 1.350 | 1.300 | 1.300 | 1.242 | 1,449,000 |
23 Apr 2024 | 1.300 | 1.320 | 1.270 | 1.270 | 1.213 | 1,960,000 |
22 Apr 2024 | 1.330 | 1.350 | 1.290 | 1.300 | 1.242 | 318,000 |
19 Apr 2024 | 1.350 | 1.400 | 1.320 | 1.330 | 1.270 | 119,000 |
18 Apr 2024 | 1.330 | 1.350 | 1.300 | 1.340 | 1.280 | 1,095,784 |
17 Apr 2024 | 1.380 | 1.400 | 1.330 | 1.330 | 1.270 | 500,000 |
16 Apr 2024 | 1.400 | 1.410 | 1.380 | 1.380 | 1.318 | 339,000 |
15 Apr 2024 | 1.420 | 1.450 | 1.390 | 1.390 | 1.328 | 418,000 |
12 Apr 2024 | 1.440 | 1.480 | 1.410 | 1.420 | 1.356 | 183,000 |
11 Apr 2024 | 1.500 | 1.520 | 1.440 | 1.440 | 1.375 | 374,000 |
10 Apr 2024 | 1.410 | 1.570 | 1.390 | 1.500 | 1.433 | 1,652,000 |
09 Apr 2024 | 1.390 | 1.430 | 1.390 | 1.410 | 1.347 | 448,000 |
08 Apr 2024 | 1.420 | 1.430 | 1.400 | 1.400 | 1.337 | 549,000 |
05 Apr 2024 | 1.450 | 1.460 | 1.420 | 1.420 | 1.356 | 78,000 |
03 Apr 2024 | 1.430 | 1.480 | 1.420 | 1.430 | 1.366 | 302,000 |
02 Apr 2024 | 1.440 | 1.470 | 1.420 | 1.430 | 1.366 | 527,000 |
28 Mar 2024 | 1.380 | 1.470 | 1.320 | 1.450 | 1.385 | 1,089,000 |
27 Mar 2024 | 1.490 | 1.490 | 1.460 | 1.460 | 1.394 | 201,000 |
26 Mar 2024 | 1.490 | 1.550 | 1.480 | 1.480 | 1.414 | 210,000 |
25 Mar 2024 | 1.450 | 1.500 | 1.450 | 1.480 | 1.414 | 144,000 |
22 Mar 2024 | 1.490 | 1.510 | 1.430 | 1.470 | 1.404 | 727,000 |
21 Mar 2024 | 1.500 | 1.520 | 1.480 | 1.500 | 1.433 | 960,000 |
20 Mar 2024 | 1.470 | 1.500 | 1.470 | 1.480 | 1.414 | 843,000 |
19 Mar 2024 | 1.470 | 1.490 | 1.450 | 1.470 | 1.404 | 780,000 |
18 Mar 2024 | 1.520 | 1.520 | 1.470 | 1.470 | 1.404 | 262,000 |
15 Mar 2024 | 1.520 | 1.570 | 1.510 | 1.520 | 1.452 | 612,000 |
14 Mar 2024 | 1.540 | 1.570 | 1.500 | 1.530 | 1.461 | 1,352,000 |
13 Mar 2024 | 1.540 | 1.560 | 1.520 | 1.540 | 1.471 | 814,000 |
12 Mar 2024 | 1.570 | 1.590 | 1.530 | 1.540 | 1.471 | 870,000 |
11 Mar 2024 | 1.570 | 1.570 | 1.550 | 1.560 | 1.490 | 44,000 |
08 Mar 2024 | 1.490 | 1.590 | 1.490 | 1.530 | 1.461 | 57,000 |
07 Mar 2024 | 1.520 | 1.530 | 1.480 | 1.480 | 1.414 | 419,000 |
06 Mar 2024 | 1.510 | 1.570 | 1.510 | 1.530 | 1.461 | 192,000 |
05 Mar 2024 | 1.570 | 1.570 | 1.510 | 1.520 | 1.452 | 311,000 |
04 Mar 2024 | 1.610 | 1.620 | 1.550 | 1.570 | 1.500 | 436,000 |
01 Mar 2024 | 1.610 | 1.650 | 1.600 | 1.600 | 1.528 | 98,000 |
29 Feb 2024 | 1.660 | 1.700 | 1.620 | 1.620 | 1.547 | 405,000 |
28 Feb 2024 | 1.680 | 1.710 | 1.620 | 1.660 | 1.586 | 176,000 |
27 Feb 2024 | 1.680 | 1.750 | 1.660 | 1.700 | 1.624 | 291,000 |
26 Feb 2024 | 1.600 | 1.690 | 1.570 | 1.680 | 1.605 | 846,000 |
23 Feb 2024 | 1.540 | 1.600 | 1.540 | 1.580 | 1.509 | 866,000 |
22 Feb 2024 | 1.550 | 1.570 | 1.520 | 1.540 | 1.471 | 341,000 |
21 Feb 2024 | 1.570 | 1.580 | 1.520 | 1.560 | 1.490 | 355,000 |
20 Feb 2024 | 1.530 | 1.530 | 1.500 | 1.530 | 1.461 | 285,000 |
19 Feb 2024 | 1.520 | 1.570 | 1.520 | 1.530 | 1.461 | 8,000 |
16 Feb 2024 | 1.540 | 1.600 | 1.470 | 1.570 | 1.500 | 1,261,000 |
15 Feb 2024 | 1.570 | 1.570 | 1.500 | 1.510 | 1.442 | 72,000 |
14 Feb 2024 | 1.540 | 1.590 | 1.540 | 1.570 | 1.500 | 21,000 |
09 Feb 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.461 | - |
08 Feb 2024 | 1.570 | 1.590 | 1.570 | 1.590 | 1.519 | 6,000 |
07 Feb 2024 | 1.600 | 1.620 | 1.560 | 1.570 | 1.500 | 79,000 |
06 Feb 2024 | 1.490 | 1.600 | 1.470 | 1.600 | 1.528 | 193,000 |
05 Feb 2024 | 1.500 | 1.500 | 1.470 | 1.490 | 1.423 | 56,000 |
02 Feb 2024 | 1.500 | 1.510 | 1.470 | 1.470 | 1.404 | 518,000 |
01 Feb 2024 | 1.470 | 1.540 | 1.470 | 1.470 | 1.404 | 353,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |